Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00270000 | 2024-04-17 12:10PM EDT | 2024-05-10 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 61.72% |
| ADSK240517C00270000 | 2024-05-02 1:44PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 230 | 51.37% |
| ADSK240524C00270000 | 2024-04-18 10:04AM EDT | 2024-05-24 | 2.57 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 66.04% |
| ADSK240621C00270000 | 2024-05-03 3:23PM EDT | 2024-06-21 | 0.20 | 0.20 | 1.65 | -0.50 | -71.43% | 1 | 468 | 45.85% |
| ADSK240719C00270000 | 2024-05-03 12:39PM EDT | 2024-07-19 | 1.05 | 0.85 | 1.15 | -0.50 | -32.26% | 4 | 117 | 33.51% |
| ADSK240816C00270000 | 2024-04-22 12:42PM EDT | 2024-08-16 | 2.20 | 1.55 | 1.80 | 0.00 | - | 1 | 35 | 32.03% |
| ADSK240920C00270000 | 2024-05-03 11:07AM EDT | 2024-09-20 | 3.30 | 3.20 | 3.50 | +0.20 | +6.45% | 2 | 228 | 33.61% |
| ADSK241018C00270000 | 2024-05-03 9:55AM EDT | 2024-10-18 | 4.60 | 4.10 | 4.60 | -0.90 | -16.36% | 4 | 106 | 33.60% |
| ADSK250117C00270000 | 2024-05-02 3:51PM EDT | 2025-01-17 | 8.20 | 9.20 | 9.90 | 0.00 | - | 65 | 1,840 | 36.56% |
| ADSK250620C00270000 | 2024-05-01 12:20PM EDT | 2025-06-20 | 15.03 | 15.60 | 17.90 | 0.00 | - | 5 | 23 | 38.68% |
| ADSK260116C00270000 | 2024-04-11 11:11AM EDT | 2026-01-16 | 39.60 | 24.40 | 26.10 | 0.00 | - | 1 | 126 | 39.07% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517P00270000 | 2024-04-17 1:46PM EDT | 2024-05-17 | 56.80 | 50.70 | 59.00 | 0.00 | - | 16 | 0 | 112.76% |
| ADSK240621P00270000 | 2024-04-24 2:42PM EDT | 2024-06-21 | 57.00 | 50.70 | 59.00 | 0.00 | - | 170 | 39 | 60.28% |
| ADSK240719P00270000 | 2024-04-01 12:35PM EDT | 2024-07-19 | 21.20 | 55.50 | 60.30 | 0.00 | - | 6 | 0 | 52.88% |
| ADSK240816P00270000 | 2024-04-02 12:20PM EDT | 2024-08-16 | 26.70 | 56.20 | 63.90 | 0.00 | - | 2 | 1 | 55.35% |
| ADSK240920P00270000 | 2024-04-17 10:09AM EDT | 2024-09-20 | 60.35 | 51.20 | 58.90 | 0.00 | - | 3 | 63 | 35.39% |
| ADSK241018P00270000 | 2024-04-17 10:03AM EDT | 2024-10-18 | 58.63 | 54.00 | 57.10 | 0.00 | - | 2 | 4 | 27.07% |
| ADSK250117P00270000 | 2024-04-12 11:30AM EDT | 2025-01-17 | 42.70 | 54.90 | 61.20 | 0.00 | - | 2 | 197 | 30.55% |
| ADSK250620P00270000 | 2024-03-15 10:37AM EDT | 2025-06-20 | 38.00 | 46.50 | 48.80 | 0.00 | - | 2 | 16 | 0.00% |
| ADSK260116P00270000 | 2024-03-12 3:42PM EDT | 2026-01-16 | 40.20 | 49.00 | 50.40 | 0.00 | - | 3 | 47 | 0.00% |
© 2024 Yahoo. All rights reserved.